日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

インテージホールディングス(4326)の株価時系列情報

インテージホールディングス(4326)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 888 898 880 892 28,200
2018/12/27 853 891 849 888 78,000
2018/12/26 785 830 785 813 71,600
2018/12/25 800 831 793 793 72,000
2018/12/21 879 894 846 862 98,900
2018/12/20 909 920 868 870 77,300
2018/12/19 932 932 900 910 42,900
2018/12/18 977 977 938 938 33,300
2018/12/17 984 995 975 985 30,900
2018/12/14 1,048 1,048 986 986 57,700
2018/12/13 1,010 1,042 1,000 1,039 66,900
2018/12/12 1,002 1,007 989 996 51,600
2018/12/11 994 995 978 987 81,500
2018/12/10 990 992 976 987 70,500
2018/12/07 985 995 984 985 45,600
2018/12/06 986 993 981 988 53,700
2018/12/05 980 993 971 986 41,300
2018/12/04 1,023 1,032 986 990 86,200
2018/12/03 1,026 1,043 1,015 1,038 80,700
2018/11/30 1,022 1,034 1,010 1,019 37,500
2018/11/29 1,016 1,022 1,006 1,016 32,400
2018/11/28 1,020 1,020 990 1,000 42,200
2018/11/27 990 1,019 982 1,011 33,600
2018/11/26 960 991 951 980 33,300
2018/11/22 959 964 944 957 54,000
2018/11/21 968 968 950 962 82,100
2018/11/20 1,004 1,008 983 985 35,900
2018/11/19 995 1,020 995 1,008 28,200
2018/11/16 1,020 1,023 982 996 31,700
2018/11/15 1,002 1,031 1,002 1,026 38,700
2018/11/14 1,048 1,048 1,007 1,013 36,800
2018/11/13 1,074 1,074 1,035 1,056 54,900
2018/11/12 1,037 1,090 1,035 1,085 92,000
2018/11/09 1,017 1,039 1,011 1,029 48,000
2018/11/08 1,015 1,023 1,004 1,018 33,100
2018/11/07 1,000 1,014 991 996 42,100
2018/11/06 994 1,004 982 997 28,000
2018/11/05 993 995 973 987 32,700
2018/11/02 997 997 978 995 92,700
2018/11/01 962 974 952 965 35,400
2018/10/31 927 973 925 971 58,000
2018/10/30 890 922 888 914 252,700
2018/10/29 903 912 881 884 50,100
2018/10/26 916 918 883 895 70,700
2018/10/25 939 939 912 914 48,300
2018/10/24 949 972 941 969 60,800
2018/10/23 970 973 949 949 41,500
2018/10/22 965 986 955 979 32,400
2018/10/19 950 974 948 973 38,900
2018/10/18 967 982 963 972 36,900
2018/10/17 925 968 925 963 49,100
2018/10/16 912 930 908 924 50,900
2018/10/15 935 936 912 912 86,300
2018/10/12 931 947 914 935 162,400
2018/10/11 977 986 956 956 86,700
2018/10/10 1,012 1,032 1,005 1,014 56,200
2018/10/09 1,015 1,020 998 1,011 80,800
2018/10/05 1,031 1,033 1,014 1,015 47,300
2018/10/04 1,024 1,038 1,011 1,031 48,500
2018/10/03 1,027 1,027 1,011 1,011 38,100
2018/10/02 1,031 1,043 1,011 1,025 64,700
2018/10/01 1,030 1,041 1,015 1,029 49,700
2018/09/28 1,036 1,052 1,032 1,040 67,000
2018/09/27 1,077 1,077 1,025 1,026 72,800
2018/09/26 1,025 1,096 1,014 1,085 179,900
2018/09/25 1,065 1,069 1,030 1,046 893,700
2018/09/21 1,003 1,090 1,003 1,087 262,500
2018/09/20 996 1,018 989 1,010 143,100
2018/09/19 950 1,001 950 996 209,500
2018/09/18 961 975 961 965 170,200
2018/09/14 948 974 941 966 144,200
2018/09/13 969 980 948 948 90,500
2018/09/12 980 981 955 969 76,500
2018/09/11 992 998 974 984 47,600
2018/09/10 992 997 981 994 66,600
2018/09/07 973 997 973 991 38,600
2018/09/06 995 1,001 976 978 56,100
2018/09/05 999 1,011 988 1,002 66,300
2018/09/04 1,001 1,015 989 1,001 75,800
2018/09/03 1,035 1,035 989 1,000 35,000
2018/08/31 1,013 1,025 1,009 1,019 45,700
2018/08/30 1,037 1,040 1,011 1,015 51,600
2018/08/29 1,025 1,033 1,017 1,027 38,700
2018/08/28 1,038 1,038 1,016 1,026 33,200
2018/08/27 1,009 1,041 1,004 1,025 60,700
2018/08/24 994 1,011 970 998 64,800
2018/08/23 950 1,045 950 1,000 131,600
2018/08/22 933 963 933 952 69,700
2018/08/21 935 948 925 941 58,700
2018/08/20 966 966 935 941 90,300
2018/08/17 959 977 950 966 48,400
2018/08/16 960 962 945 950 47,700
2018/08/15 963 985 952 963 86,400
2018/08/14 954 956 929 950 168,700
2018/08/13 997 1,026 994 1,000 103,700
2018/08/10 1,122 1,124 1,104 1,107 33,800
2018/08/09 1,143 1,143 1,125 1,127 18,300
2018/08/08 1,150 1,154 1,140 1,144 25,000
2018/08/07 1,133 1,147 1,121 1,147 17,900
2018/08/06 1,139 1,139 1,120 1,124 33,300
2018/08/03 1,155 1,155 1,129 1,132 30,600
2018/08/02 1,165 1,173 1,153 1,157 32,600
2018/08/01 1,169 1,169 1,146 1,165 30,100
2018/07/31 1,172 1,172 1,152 1,158 28,800
2018/07/30 1,179 1,179 1,163 1,170 43,400
2018/07/27 1,185 1,185 1,170 1,177 34,600
2018/07/26 1,195 1,216 1,181 1,185 78,600
2018/07/25 1,210 1,210 1,187 1,194 29,000
2018/07/24 1,196 1,216 1,172 1,198 45,200
2018/07/23 1,177 1,199 1,168 1,181 36,900
2018/07/20 1,192 1,192 1,160 1,170 44,200
2018/07/19 1,198 1,199 1,184 1,193 39,200
2018/07/18 1,202 1,203 1,182 1,185 41,700
2018/07/17 1,163 1,210 1,163 1,198 49,800
2018/07/13 1,165 1,172 1,161 1,167 12,700
2018/07/12 1,164 1,176 1,159 1,163 41,600
2018/07/11 1,158 1,166 1,139 1,161 37,800
2018/07/10 1,180 1,180 1,152 1,166 48,300
2018/07/09 1,150 1,161 1,144 1,153 25,800
2018/07/06 1,137 1,145 1,121 1,143 31,100
2018/07/05 1,165 1,172 1,122 1,124 57,900
2018/07/04 1,160 1,170 1,147 1,165 38,600
2018/07/03 1,224 1,230 1,162 1,164 51,400
2018/07/02 1,255 1,256 1,213 1,223 51,200
2018/06/29 1,267 1,285 1,248 1,253 59,000
2018/06/28 1,239 1,269 1,221 1,266 77,100
2018/06/27 1,224 1,244 1,208 1,239 49,800
2018/06/26 1,210 1,217 1,188 1,214 23,900
2018/06/25 1,215 1,237 1,195 1,203 87,000
2018/06/22 1,163 1,227 1,156 1,217 129,100
2018/06/21 1,186 1,186 1,160 1,174 58,700
2018/06/20 1,172 1,198 1,168 1,196 62,300
2018/06/19 1,166 1,181 1,162 1,165 31,200
2018/06/18 1,169 1,180 1,160 1,177 50,900
2018/06/15 1,179 1,185 1,168 1,173 29,500
2018/06/14 1,168 1,174 1,162 1,169 15,900
2018/06/13 1,160 1,176 1,160 1,165 22,800
2018/06/12 1,158 1,164 1,150 1,157 10,100
2018/06/11 1,155 1,156 1,143 1,150 46,900
2018/06/08 1,154 1,161 1,144 1,148 58,100
2018/06/07 1,135 1,167 1,135 1,164 20,900
2018/06/06 1,140 1,142 1,126 1,130 44,100
2018/06/05 1,175 1,175 1,140 1,148 29,300
2018/06/04 1,171 1,177 1,163 1,175 38,900
2018/06/01 1,135 1,157 1,133 1,154 30,100
2018/05/31 1,134 1,143 1,131 1,139 25,400
2018/05/30 1,132 1,138 1,110 1,131 29,900
2018/05/29 1,157 1,167 1,131 1,145 32,000
2018/05/28 1,160 1,160 1,152 1,157 16,100
2018/05/25 1,162 1,167 1,152 1,157 22,900
2018/05/24 1,191 1,191 1,158 1,168 35,400
2018/05/23 1,181 1,190 1,173 1,181 24,300
2018/05/22 1,204 1,204 1,183 1,184 32,400
2018/05/21 1,217 1,221 1,204 1,205 20,800
2018/05/18 1,225 1,225 1,209 1,216 21,200
2018/05/17 1,240 1,240 1,218 1,222 30,100
2018/05/16 1,211 1,238 1,203 1,238 40,800
2018/05/15 1,201 1,221 1,201 1,219 60,400
2018/05/14 1,228 1,229 1,206 1,219 69,900
2018/05/11 1,221 1,232 1,209 1,226 34,600
2018/05/10 1,246 1,247 1,216 1,227 48,600
2018/05/09 1,230 1,258 1,225 1,245 60,000
2018/05/08 1,228 1,240 1,212 1,230 64,800
2018/05/07 1,220 1,229 1,218 1,227 69,400
2018/05/02 1,211 1,224 1,204 1,224 38,300
2018/05/01 1,191 1,204 1,180 1,201 19,900
2018/04/27 1,221 1,221 1,186 1,198 25,500
2018/04/26 1,214 1,220 1,197 1,216 56,200
2018/04/25 1,195 1,204 1,187 1,203 37,600
2018/04/24 1,192 1,195 1,174 1,195 59,000
2018/04/23 1,205 1,207 1,188 1,189 24,100
2018/04/20 1,200 1,214 1,191 1,206 50,300
2018/04/19 1,198 1,208 1,174 1,201 55,400
2018/04/18 1,181 1,196 1,162 1,190 50,300
2018/04/17 1,189 1,190 1,172 1,175 23,600
2018/04/16 1,193 1,199 1,180 1,193 39,000
2018/04/13 1,187 1,194 1,176 1,189 51,200
2018/04/12 1,174 1,186 1,172 1,177 22,000
2018/04/11 1,178 1,178 1,160 1,173 29,600
2018/04/10 1,192 1,200 1,171 1,181 28,000
2018/04/09 1,186 1,195 1,173 1,192 44,600
2018/04/06 1,200 1,200 1,183 1,186 24,800
2018/04/05 1,200 1,207 1,188 1,199 33,300
2018/04/04 1,185 1,199 1,167 1,194 37,300
2018/04/03 1,174 1,196 1,167 1,184 50,800
2018/04/02 1,193 1,195 1,168 1,176 48,700
2018/03/30 1,171 1,185 1,159 1,178 56,100
2018/03/29 1,177 1,183 1,135 1,159 76,400
2018/03/28 1,151 1,163 1,135 1,162 38,500
2018/03/27 1,155 1,178 1,150 1,176 65,300
2018/03/26 1,139 1,157 1,118 1,149 36,300
2018/03/23 1,165 1,166 1,136 1,140 48,500
2018/03/22 1,180 1,180 1,159 1,175 42,100
2018/03/20 1,150 1,167 1,140 1,166 26,500
2018/03/19 1,178 1,179 1,122 1,155 56,800
2018/03/16 1,172 1,186 1,160 1,186 69,200
2018/03/15 1,168 1,178 1,162 1,168 39,700
2018/03/14 1,186 1,186 1,165 1,168 41,300
2018/03/13 1,148 1,202 1,148 1,192 101,000
2018/03/12 1,137 1,158 1,113 1,154 100,500
2018/03/09 1,189 1,189 1,128 1,130 121,700
2018/03/08 1,166 1,174 1,161 1,164 16,400
2018/03/07 1,162 1,182 1,155 1,165 32,500
2018/03/06 1,170 1,197 1,170 1,181 39,900
2018/03/05 1,180 1,188 1,153 1,162 73,600
2018/03/02 1,195 1,203 1,189 1,192 60,900
2018/03/01 1,196 1,224 1,196 1,210 99,200
2018/02/28 1,190 1,213 1,183 1,204 72,000
2018/02/27 1,192 1,197 1,177 1,191 67,000
2018/02/26 1,194 1,199 1,189 1,191 50,600
2018/02/23 1,192 1,200 1,186 1,193 29,300
2018/02/22 1,196 1,200 1,186 1,196 37,800
2018/02/21 1,211 1,220 1,190 1,200 54,500
2018/02/20 1,185 1,201 1,183 1,199 110,400
2018/02/19 1,183 1,202 1,180 1,191 63,700
2018/02/16 1,157 1,185 1,157 1,172 56,600
2018/02/15 1,164 1,176 1,151 1,158 54,400
2018/02/14 1,165 1,166 1,145 1,152 95,500
2018/02/13 1,165 1,172 1,149 1,165 93,900
2018/02/09 1,114 1,172 1,114 1,156 105,400
2018/02/08 1,196 1,231 1,186 1,200 135,900
2018/02/07 1,301 1,356 1,286 1,286 76,900
2018/02/06 1,320 1,343 1,253 1,284 125,900
2018/02/05 1,367 1,387 1,340 1,348 71,900
2018/02/02 1,439 1,439 1,391 1,394 68,400
2018/02/01 1,424 1,450 1,420 1,439 128,600
2018/01/31 1,400 1,425 1,393 1,394 46,600
2018/01/30 1,423 1,435 1,402 1,405 53,700
2018/01/29 1,431 1,431 1,418 1,420 27,200
2018/01/26 1,420 1,444 1,420 1,428 76,900
2018/01/25 1,418 1,431 1,410 1,418 42,100
2018/01/24 1,421 1,439 1,412 1,426 52,800
2018/01/23 1,426 1,431 1,416 1,425 48,400
2018/01/22 1,416 1,425 1,404 1,425 37,400
2018/01/19 1,396 1,413 1,394 1,408 40,400
2018/01/18 1,424 1,424 1,392 1,401 58,200
2018/01/17 1,429 1,429 1,402 1,409 41,000
2018/01/16 1,427 1,439 1,420 1,439 48,200
2018/01/15 1,410 1,427 1,410 1,427 36,600
2018/01/12 1,402 1,405 1,391 1,402 38,100
2018/01/11 1,428 1,428 1,408 1,418 28,100
2018/01/10 1,442 1,448 1,430 1,439 30,000
2018/01/09 1,455 1,468 1,438 1,449 64,700
2018/01/05 1,480 1,483 1,451 1,455 56,300
2018/01/04 1,485 1,494 1,474 1,494 55,800

このページの先頭へ